Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-01)Premium Content

Costco Wholesale Corporation (COST)
As of Jul 2 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 150710C00110000 C 07/10/15 110.0 25.10 28.60
COST 150710C00115000 C 07/10/15 115.0 20.10 23.85
COST 150710C00116000 C 07/10/15 116.0 19.15 22.55
COST 150710C00117000 C 07/10/15 117.0 19.25 20.75
COST 150710C00118000 C 07/10/15 118.0 18.25 19.75
COST 150710C00119000 C 07/10/15 119.0 17.25 18.75
COST 150710C00120000 C 07/10/15 120.0 15.15 18.60
COST 150710C00121000 C 07/10/15 121.0 15.25 16.70
COST 150710C00122000 C 07/10/15 122.0 14.25 15.70
COST 150710C00123000 C 07/10/15 123.0 13.25 14.70
COST 150710C00124000 C 07/10/15 124.0 12.25 13.80
COST 150710C00125000 C 07/10/15 125.0 11.10 12.80
COST 150710C00126000 C 07/10/15 126.0 10.30 10.75
COST 150710C00127000 C 07/10/15 127.0 9.25 10.45
COST 150710C00128000 C 07/10/15 128.0 8.30 9.50
COST 150710C00129000 C 07/10/15 129.0 7.30 7.80
COST 150710C00130000 C 07/10/15 130.0 6.35 7.55
COST 150710C00131000 C 07/10/15 131.0 5.40 6.00
COST 150710C00132000 C 07/10/15 132.0 4.50 5.30
COST 150710C00133000 C 07/10/15 133.0 3.70 4.45
COST 150710C00134000 C 07/10/15 134.0 2.88 3.60
COST 150710C00135000 C 07/10/15 135.0 2.15 2.22
COST 150710C00136000 C 07/10/15 136.0 1.52 1.57
COST 150710C00137000 C 07/10/15 137.0 1.02 1.04
COST 150710C00138000 C 07/10/15 138.0 0.63 0.65
COST 150710C00139000 C 07/10/15 139.0 0.36 0.38
COST 150710C00140000 C 07/10/15 140.0 0.19 0.22
COST 150710C00141000 C 07/10/15 141.0 0.09 0.27
COST 150710C00142000 C 07/10/15 142.0 0.05 0.20
COST 150710C00143000 C 07/10/15 143.0 0.02 0.07
COST 150710C00144000 C 07/10/15 144.0 0.00 0.15
COST 150710C00145000 C 07/10/15 145.0 0.00 0.10
COST 150710C00146000 C 07/10/15 146.0 0.00 0.08
COST 150710C00147000 C 07/10/15 147.0 0.00 0.18
COST 150710C00148000 C 07/10/15 148.0 0.00 0.15
COST 150710C00149000 C 07/10/15 149.0 0.00 0.16
COST 150710C00150000 C 07/10/15 150.0 0.00 0.13
COST 150710C00152500 C 07/10/15 152.5 0.00 0.16
COST 150710C00155000 C 07/10/15 155.0 0.00 0.16
COST 150710C00157500 C 07/10/15 157.5 0.00 0.16
COST 150710C00160000 C 07/10/15 160.0 0.00 0.15
COST 150710C00162500 C 07/10/15 162.5 0.00 0.15
COST 150710C00165000 C 07/10/15 165.0 0.00 0.15
COST 150710C00167500 C 07/10/15 167.5 0.00 0.15
COST 150710C00170000 C 07/10/15 170.0 0.00 0.14
COST 150710C00172500 C 07/10/15 172.5 0.00 0.38
COST 150710C00175000 C 07/10/15 175.0 0.00 0.16
COST 150710P00110000 P 07/10/15 110.0 0.00 0.20
COST 150710P00115000 P 07/10/15 115.0 0.00 0.20
COST 150710P00116000 P 07/10/15 116.0 0.00 0.20
COST 150710P00117000 P 07/10/15 117.0 0.00 0.22
COST 150710P00118000 P 07/10/15 118.0 0.00 0.19
COST 150710P00119000 P 07/10/15 119.0 0.00 0.20
COST 150710P00120000 P 07/10/15 120.0 0.00 0.13
COST 150710P00121000 P 07/10/15 121.0 0.00 0.21
COST 150710P00122000 P 07/10/15 122.0 0.00 0.16
COST 150710P00123000 P 07/10/15 123.0 0.00 0.15
COST 150710P00124000 P 07/10/15 124.0 0.00 0.15
COST 150710P00125000 P 07/10/15 125.0 0.00 0.15
COST 150710P00126000 P 07/10/15 126.0 0.00 0.18
COST 150710P00127000 P 07/10/15 127.0 0.01 0.17
COST 150710P00128000 P 07/10/15 128.0 0.01 0.30
COST 150710P00129000 P 07/10/15 129.0 0.04 0.24
COST 150710P00130000 P 07/10/15 130.0 0.06 0.24
COST 150710P00131000 P 07/10/15 131.0 0.15 0.20
COST 150710P00132000 P 07/10/15 132.0 0.12 0.29
COST 150710P00133000 P 07/10/15 133.0 0.34 0.36
COST 150710P00134000 P 07/10/15 134.0 0.51 0.55
COST 150710P00135000 P 07/10/15 135.0 0.75 0.77
COST 150710P00136000 P 07/10/15 136.0 1.10 1.15
COST 150710P00137000 P 07/10/15 137.0 1.54 1.63
COST 150710P00138000 P 07/10/15 138.0 2.13 2.24
COST 150710P00139000 P 07/10/15 139.0 2.50 3.10
COST 150710P00140000 P 07/10/15 140.0 3.45 3.95
COST 150710P00141000 P 07/10/15 141.0 4.40 4.85
COST 150710P00142000 P 07/10/15 142.0 4.85 5.80
COST 150710P00143000 P 07/10/15 143.0 5.70 6.85
COST 150710P00144000 P 07/10/15 144.0 6.60 7.80
COST 150710P00145000 P 07/10/15 145.0 7.60 8.80
COST 150710P00146000 P 07/10/15 146.0 8.65 9.85
COST 150710P00147000 P 07/10/15 147.0 9.65 10.85
COST 150710P00148000 P 07/10/15 148.0 10.10 11.80
COST 150710P00149000 P 07/10/15 149.0 11.35 13.00
COST 150710P00150000 P 07/10/15 150.0 12.35 14.00
COST 150710P00152500 P 07/10/15 152.5 14.85 16.50
COST 150710P00155000 P 07/10/15 155.0 16.65 19.90
COST 150710P00157500 P 07/10/15 157.5 19.15 21.35
COST 150710P00160000 P 07/10/15 160.0 21.65 23.85
COST 150710P00162500 P 07/10/15 162.5 24.15 26.35
COST 150710P00165000 P 07/10/15 165.0 26.55 29.65
COST 150710P00167500 P 07/10/15 167.5 29.05 32.15
COST 150710P00170000 P 07/10/15 170.0 31.55 34.65
COST 150710P00172500 P 07/10/15 172.5 34.05 37.15
COST 150710P00175000 P 07/10/15 175.0 36.55 39.65
COST 150717C00065000 C 07/17/15 65.0 69.85 73.60
COST 150717C00070000 C 07/17/15 70.0 64.85 68.60
COST 150717C00075000 C 07/17/15 75.0 59.80 63.65
COST 150717C00080000 C 07/17/15 80.0 54.80 58.65
COST 150717C00085000 C 07/17/15 85.0 49.80 53.65
COST 150717C00090000 C 07/17/15 90.0 44.80 48.65
COST 150717C00095000 C 07/17/15 95.0 40.05 42.95
COST 150717C00100000 C 07/17/15 100.0 34.90 38.55
COST 150717C00105000 C 07/17/15 105.0 29.90 33.60
COST 150717C00110000 C 07/17/15 110.0 26.10 27.90
COST 150717C00115000 C 07/17/15 115.0 20.20 23.60
COST 150717C00117000 C 07/17/15 117.0 19.30 20.80
COST 150717C00118000 C 07/17/15 118.0 18.30 19.80
COST 150717C00119000 C 07/17/15 119.0 17.30 18.80
COST 150717C00120000 C 07/17/15 120.0 16.30 17.80
COST 150717C00121000 C 07/17/15 121.0 14.20 17.65
COST 150717C00122000 C 07/17/15 122.0 14.30 15.75
COST 150717C00123000 C 07/17/15 123.0 13.20 14.85
COST 150717C00124000 C 07/17/15 124.0 12.00 13.85
COST 150717C00125000 C 07/17/15 125.0 11.35 12.85
COST 150717C00126000 C 07/17/15 126.0 10.35 11.90
COST 150717C00127000 C 07/17/15 127.0 9.40 10.60
COST 150717C00128000 C 07/17/15 128.0 8.45 9.65
COST 150717C00129000 C 07/17/15 129.0 7.50 8.70
COST 150717C00130000 C 07/17/15 130.0 6.70 6.85
COST 150717C00131000 C 07/17/15 131.0 5.65 6.85
COST 150717C00132000 C 07/17/15 132.0 4.75 5.05
COST 150717C00133000 C 07/17/15 133.0 3.95 4.20
COST 150717C00134000 C 07/17/15 134.0 3.25 3.45
COST 150717C00135000 C 07/17/15 135.0 2.57 2.66
COST 150717C00136000 C 07/17/15 136.0 1.97 2.03
COST 150717C00137000 C 07/17/15 137.0 1.45 1.48
COST 150717C00138000 C 07/17/15 138.0 1.03 1.06
COST 150717C00139000 C 07/17/15 139.0 0.71 0.72
COST 150717C00140000 C 07/17/15 140.0 0.46 0.48
COST 150717C00141000 C 07/17/15 141.0 0.28 0.37
COST 150717C00142000 C 07/17/15 142.0 0.18 0.22
COST 150717C00143000 C 07/17/15 143.0 0.11 0.14
COST 150717C00144000 C 07/17/15 144.0 0.05 0.15
COST 150717C00145000 C 07/17/15 145.0 0.05 0.08
COST 150717C00146000 C 07/17/15 146.0 0.01 0.07
COST 150717C00147000 C 07/17/15 147.0 0.01 0.05
COST 150717C00148000 C 07/17/15 148.0 0.00 0.04
COST 150717C00149000 C 07/17/15 149.0 0.00 0.04
COST 150717C00150000 C 07/17/15 150.0 0.02 0.03
COST 150717C00152500 C 07/17/15 152.5 0.00 0.03
COST 150717C00155000 C 07/17/15 155.0 0.01 0.03
COST 150717C00157500 C 07/17/15 157.5 0.00 0.02
COST 150717C00160000 C 07/17/15 160.0 0.01 0.02
COST 150717C00162500 C 07/17/15 162.5 0.00 0.02
COST 150717C00165000 C 07/17/15 165.0 0.00 0.02
COST 150717C00167500 C 07/17/15 167.5 0.00 0.02
COST 150717C00170000 C 07/17/15 170.0 0.00 0.02
COST 150717C00172500 C 07/17/15 172.5 0.00 0.02
COST 150717C00175000 C 07/17/15 175.0 0.00 0.02
COST 150717C00180000 C 07/17/15 180.0 0.00 0.02
COST 150717C00185000 C 07/17/15 185.0 0.00 0.02
COST 150717C00190000 C 07/17/15 190.0 0.00 0.02
COST 150717C00195000 C 07/17/15 195.0 0.00 0.02
COST 150717C00200000 C 07/17/15 200.0 0.00 0.02
COST 150717C00205000 C 07/17/15 205.0 0.00 0.02
COST 150717P00065000 P 07/17/15 65.0 0.00 0.02
COST 150717P00070000 P 07/17/15 70.0 0.00 0.02
COST 150717P00075000 P 07/17/15 75.0 0.00 0.02
COST 150717P00080000 P 07/17/15 80.0 0.00 0.02
COST 150717P00085000 P 07/17/15 85.0 0.00 0.02
COST 150717P00090000 P 07/17/15 90.0 0.00 0.01
COST 150717P00095000 P 07/17/15 95.0 0.00 0.01
COST 150717P00100000 P 07/17/15 100.0 0.00 0.01
COST 150717P00105000 P 07/17/15 105.0 0.00 0.01
COST 150717P00110000 P 07/17/15 110.0 0.00 0.01
COST 150717P00115000 P 07/17/15 115.0 0.01 0.05
COST 150717P00117000 P 07/17/15 117.0 0.01 0.05
COST 150717P00118000 P 07/17/15 118.0 0.02 0.06
COST 150717P00119000 P 07/17/15 119.0 0.02 0.06
COST 150717P00120000 P 07/17/15 120.0 0.03 0.05
COST 150717P00121000 P 07/17/15 121.0 0.03 0.08
COST 150717P00122000 P 07/17/15 122.0 0.03 0.10
COST 150717P00123000 P 07/17/15 123.0 0.04 0.12
COST 150717P00124000 P 07/17/15 124.0 0.04 0.14
COST 150717P00125000 P 07/17/15 125.0 0.05 0.17
COST 150717P00126000 P 07/17/15 126.0 0.07 0.19
COST 150717P00127000 P 07/17/15 127.0 0.09 0.22
COST 150717P00128000 P 07/17/15 128.0 0.13 0.21
COST 150717P00129000 P 07/17/15 129.0 0.22 0.24
COST 150717P00130000 P 07/17/15 130.0 0.27 0.32
COST 150717P00131000 P 07/17/15 131.0 0.37 0.40
COST 150717P00132000 P 07/17/15 132.0 0.49 0.53
COST 150717P00133000 P 07/17/15 133.0 0.65 0.69
COST 150717P00134000 P 07/17/15 134.0 0.87 0.92
COST 150717P00135000 P 07/17/15 135.0 1.18 1.20
COST 150717P00136000 P 07/17/15 136.0 1.56 1.58
COST 150717P00137000 P 07/17/15 137.0 1.99 2.04
COST 150717P00138000 P 07/17/15 138.0 2.57 2.65
COST 150717P00139000 P 07/17/15 139.0 3.20 3.35
COST 150717P00140000 P 07/17/15 140.0 3.95 4.10
COST 150717P00141000 P 07/17/15 141.0 4.55 5.05
COST 150717P00142000 P 07/17/15 142.0 5.40 6.00
COST 150717P00143000 P 07/17/15 143.0 6.35 6.90
COST 150717P00144000 P 07/17/15 144.0 7.35 7.85
COST 150717P00145000 P 07/17/15 145.0 8.40 8.85
COST 150717P00146000 P 07/17/15 146.0 9.25 9.80
COST 150717P00147000 P 07/17/15 147.0 10.20 10.85
COST 150717P00148000 P 07/17/15 148.0 11.20 11.80
COST 150717P00149000 P 07/17/15 149.0 12.25 12.80
COST 150717P00150000 P 07/17/15 150.0 13.30 13.85
COST 150717P00152500 P 07/17/15 152.5 14.85 16.30
COST 150717P00155000 P 07/17/15 155.0 17.35 18.80
COST 150717P00157500 P 07/17/15 157.5 18.95 22.65
COST 150717P00160000 P 07/17/15 160.0 21.40 25.15
COST 150717P00162500 P 07/17/15 162.5 23.90 27.65
COST 150717P00165000 P 07/17/15 165.0 26.40 30.15
COST 150717P00167500 P 07/17/15 167.5 28.95 32.65
COST 150717P00170000 P 07/17/15 170.0 31.40 35.15
COST 150717P00172500 P 07/17/15 172.5 33.90 37.65
COST 150717P00175000 P 07/17/15 175.0 36.40 40.15
COST 150717P00180000 P 07/17/15 180.0 41.40 45.15
COST 150717P00185000 P 07/17/15 185.0 46.40 50.15
COST 150717P00190000 P 07/17/15 190.0 51.40 55.15
COST 150717P00195000 P 07/17/15 195.0 56.40 60.15
COST 150717P00200000 P 07/17/15 200.0 61.40 65.15
COST 150717P00205000 P 07/17/15 205.0 66.40 68.85
COST 150724C00115000 C 07/24/15 115.0 20.20 23.60
COST 150724C00120000 C 07/24/15 120.0 16.00 17.85
COST 150724C00125000 C 07/24/15 125.0 11.10 12.95
COST 150724C00128000 C 07/24/15 128.0 8.50 9.75
COST 150724C00129000 C 07/24/15 129.0 7.55 8.85
COST 150724C00130000 C 07/24/15 130.0 6.75 7.90
COST 150724C00131000 C 07/24/15 131.0 5.90 6.65
COST 150724C00132000 C 07/24/15 132.0 5.00 5.30
COST 150724C00133000 C 07/24/15 133.0 4.20 5.15
COST 150724C00134000 C 07/24/15 134.0 3.45 4.30
COST 150724C00135000 C 07/24/15 135.0 2.81 3.05
COST 150724C00136000 C 07/24/15 136.0 2.25 2.40
COST 150724C00137000 C 07/24/15 137.0 1.79 1.87
COST 150724C00138000 C 07/24/15 138.0 1.35 1.42
COST 150724C00139000 C 07/24/15 139.0 0.99 1.04
COST 150724C00140000 C 07/24/15 140.0 0.69 0.78
COST 150724C00141000 C 07/24/15 141.0 0.50 0.57
COST 150724C00142000 C 07/24/15 142.0 0.30 0.63
COST 150724C00143000 C 07/24/15 143.0 0.17 0.40
COST 150724C00144000 C 07/24/15 144.0 0.13 0.32
COST 150724C00145000 C 07/24/15 145.0 0.10 0.15
COST 150724C00146000 C 07/24/15 146.0 0.05 0.38
COST 150724C00147000 C 07/24/15 147.0 0.03 0.16
COST 150724C00148000 C 07/24/15 148.0 0.00 0.38
COST 150724C00149000 C 07/24/15 149.0 0.00 0.15
COST 150724C00150000 C 07/24/15 150.0 0.00 0.15
COST 150724C00152500 C 07/24/15 152.5 0.00 0.15
COST 150724C00155000 C 07/24/15 155.0 0.00 0.15
COST 150724C00157500 C 07/24/15 157.5 0.00 0.16
COST 150724C00160000 C 07/24/15 160.0 0.00 0.15
COST 150724C00162500 C 07/24/15 162.5 0.00 0.16
COST 150724C00165000 C 07/24/15 165.0 0.00 0.13
COST 150724C00167500 C 07/24/15 167.5 0.00 0.13
COST 150724C00170000 C 07/24/15 170.0 0.00 0.13
COST 150724C00175000 C 07/24/15 175.0 0.00 0.13
COST 150724P00115000 P 07/24/15 115.0 0.00 0.13
COST 150724P00120000 P 07/24/15 120.0 0.03 0.14
COST 150724P00125000 P 07/24/15 125.0 0.08 0.31
COST 150724P00128000 P 07/24/15 128.0 0.12 0.41
COST 150724P00129000 P 07/24/15 129.0 0.18 0.45
COST 150724P00130000 P 07/24/15 130.0 0.22 0.54
COST 150724P00131000 P 07/24/15 131.0 0.43 0.60
COST 150724P00132000 P 07/24/15 132.0 0.69 0.75
COST 150724P00133000 P 07/24/15 133.0 0.88 0.95
COST 150724P00134000 P 07/24/15 134.0 1.11 1.20
COST 150724P00135000 P 07/24/15 135.0 1.44 1.53
COST 150724P00136000 P 07/24/15 136.0 1.83 1.92
COST 150724P00137000 P 07/24/15 137.0 2.32 2.41
COST 150724P00138000 P 07/24/15 138.0 2.87 2.98
COST 150724P00139000 P 07/24/15 139.0 3.35 3.65
COST 150724P00140000 P 07/24/15 140.0 4.00 4.35
COST 150724P00141000 P 07/24/15 141.0 4.90 5.15
COST 150724P00142000 P 07/24/15 142.0 5.40 6.15
COST 150724P00143000 P 07/24/15 143.0 6.55 7.00
COST 150724P00144000 P 07/24/15 144.0 7.55 7.95
COST 150724P00145000 P 07/24/15 145.0 8.55 8.90
COST 150724P00146000 P 07/24/15 146.0 9.25 9.90
COST 150724P00147000 P 07/24/15 147.0 10.20 10.95
COST 150724P00148000 P 07/24/15 148.0 11.20 11.80
COST 150724P00149000 P 07/24/15 149.0 12.20 12.80
COST 150724P00150000 P 07/24/15 150.0 13.20 13.80
COST 150724P00152500 P 07/24/15 152.5 13.95 17.35
COST 150724P00155000 P 07/24/15 155.0 16.45 19.85
COST 150724P00157500 P 07/24/15 157.5 18.95 22.60
COST 150724P00160000 P 07/24/15 160.0 21.45 25.10
COST 150724P00162500 P 07/24/15 162.5 23.95 27.60
COST 150724P00165000 P 07/24/15 165.0 26.45 30.10
COST 150724P00167500 P 07/24/15 167.5 28.95 32.60
COST 150724P00170000 P 07/24/15 170.0 31.45 35.10
COST 150724P00175000 P 07/24/15 175.0 36.45 40.10
COST 150731C00115000 C 07/31/15 115.0 20.15 23.70
COST 150731C00120000 C 07/31/15 120.0 15.00 17.90
COST 150731C00125000 C 07/31/15 125.0 11.20 13.65
COST 150731C00126000 C 07/31/15 126.0 10.20 12.60
COST 150731C00127000 C 07/31/15 127.0 9.35 11.75
COST 150731C00128000 C 07/31/15 128.0 8.60 9.85
COST 150731C00129000 C 07/31/15 129.0 7.70 9.00
COST 150731C00130000 C 07/31/15 130.0 6.85 8.05
COST 150731C00131000 C 07/31/15 131.0 6.00 7.25
COST 150731C00132000 C 07/31/15 132.0 5.15 6.40
COST 150731C00133000 C 07/31/15 133.0 4.45 5.20
COST 150731C00134000 C 07/31/15 134.0 3.75 4.45
COST 150731C00135000 C 07/31/15 135.0 3.10 3.35
COST 150731C00136000 C 07/31/15 136.0 2.55 2.75
COST 150731C00137000 C 07/31/15 137.0 2.05 2.17
COST 150731C00138000 C 07/31/15 138.0 1.57 1.72
COST 150731C00139000 C 07/31/15 139.0 1.22 1.31
COST 150731C00140000 C 07/31/15 140.0 0.93 0.99
COST 150731C00141000 C 07/31/15 141.0 0.69 0.75
COST 150731C00142000 C 07/31/15 142.0 0.49 0.61
COST 150731C00143000 C 07/31/15 143.0 0.36 0.47
COST 150731C00144000 C 07/31/15 144.0 0.25 0.33
COST 150731C00145000 C 07/31/15 145.0 0.15 0.35
COST 150731C00146000 C 07/31/15 146.0 0.12 0.26
COST 150731C00147000 C 07/31/15 147.0 0.06 0.19
COST 150731C00148000 C 07/31/15 148.0 0.03 0.14
COST 150731C00149000 C 07/31/15 149.0 0.02 0.11
COST 150731C00150000 C 07/31/15 150.0 0.02 0.08
COST 150731C00152500 C 07/31/15 152.5 0.01 0.05
COST 150731C00155000 C 07/31/15 155.0 0.00 0.04
COST 150731C00157500 C 07/31/15 157.5 0.00 0.03
COST 150731C00160000 C 07/31/15 160.0 0.00 0.03
COST 150731C00162500 C 07/31/15 162.5 0.00 0.03
COST 150731C00165000 C 07/31/15 165.0 0.00 0.03
COST 150731P00115000 P 07/31/15 115.0 0.04 0.10
COST 150731P00120000 P 07/31/15 120.0 0.09 0.19
COST 150731P00125000 P 07/31/15 125.0 0.16 0.38
COST 150731P00126000 P 07/31/15 126.0 0.18 0.44
COST 150731P00127000 P 07/31/15 127.0 0.23 0.45
COST 150731P00128000 P 07/31/15 128.0 0.29 0.49
COST 150731P00129000 P 07/31/15 129.0 0.36 0.56
COST 150731P00130000 P 07/31/15 130.0 0.46 0.69
COST 150731P00131000 P 07/31/15 131.0 0.71 0.82
COST 150731P00132000 P 07/31/15 132.0 0.88 0.99
COST 150731P00133000 P 07/31/15 133.0 1.11 1.22
COST 150731P00134000 P 07/31/15 134.0 1.38 1.50
COST 150731P00135000 P 07/31/15 135.0 1.50 1.89
COST 150731P00136000 P 07/31/15 136.0 1.90 2.30
COST 150731P00137000 P 07/31/15 137.0 2.58 2.73
COST 150731P00138000 P 07/31/15 138.0 2.88 3.35
COST 150731P00139000 P 07/31/15 139.0 3.65 4.00
COST 150731P00140000 P 07/31/15 140.0 4.15 4.75
COST 150731P00141000 P 07/31/15 141.0 4.90 5.50
COST 150731P00142000 P 07/31/15 142.0 5.55 6.30
COST 150731P00143000 P 07/31/15 143.0 6.55 7.20
COST 150731P00144000 P 07/31/15 144.0 7.55 8.10
COST 150731P00145000 P 07/31/15 145.0 8.55 9.00
COST 150731P00146000 P 07/31/15 146.0 9.20 10.00
COST 150731P00147000 P 07/31/15 147.0 10.20 11.05
COST 150731P00148000 P 07/31/15 148.0 11.10 12.00
COST 150731P00149000 P 07/31/15 149.0 12.25 13.05
COST 150731P00150000 P 07/31/15 150.0 13.20 14.00
COST 150731P00152500 P 07/31/15 152.5 14.10 17.40
COST 150731P00155000 P 07/31/15 155.0 16.40 19.60
COST 150731P00157500 P 07/31/15 157.5 18.90 22.80
COST 150731P00160000 P 07/31/15 160.0 21.30 25.25
COST 150731P00162500 P 07/31/15 162.5 23.90 27.75
COST 150731P00165000 P 07/31/15 165.0 26.35 30.25
COST 150807C00115000 C 08/07/15 115.0 19.85 23.70
COST 150807C00120000 C 08/07/15 120.0 16.00 17.95
COST 150807C00124000 C 08/07/15 124.0 12.25 14.10
COST 150807C00125000 C 08/07/15 125.0 11.15 13.15
COST 150807C00126000 C 08/07/15 126.0 10.30 12.20
COST 150807C00127000 C 08/07/15 127.0 9.60 10.90
COST 150807C00128000 C 08/07/15 128.0 8.70 10.05
COST 150807C00129000 C 08/07/15 129.0 7.90 9.15
COST 150807C00130000 C 08/07/15 130.0 7.05 8.30
COST 150807C00131000 C 08/07/15 131.0 6.20 7.45
COST 150807C00132000 C 08/07/15 132.0 5.45 6.60
COST 150807C00133000 C 08/07/15 133.0 4.70 5.45
COST 150807C00134000 C 08/07/15 134.0 4.00 4.80
COST 150807C00135000 C 08/07/15 135.0 3.40 4.10
COST 150807C00136000 C 08/07/15 136.0 2.90 3.20
COST 150807C00137000 C 08/07/15 137.0 2.38 2.52
COST 150807C00138000 C 08/07/15 138.0 1.90 2.21
COST 150807C00139000 C 08/07/15 139.0 1.52 2.04
COST 150807C00140000 C 08/07/15 140.0 1.21 1.70
COST 150807C00141000 C 08/07/15 141.0 0.93 1.08
COST 150807C00142000 C 08/07/15 142.0 0.72 1.10
COST 150807C00143000 C 08/07/15 143.0 0.55 0.71
COST 150807C00144000 C 08/07/15 144.0 0.41 0.58
COST 150807C00145000 C 08/07/15 145.0 0.31 0.36
COST 150807C00146000 C 08/07/15 146.0 0.24 0.27
COST 150807C00147000 C 08/07/15 147.0 0.17 0.26
COST 150807C00148000 C 08/07/15 148.0 0.10 0.25
COST 150807C00149000 C 08/07/15 149.0 0.07 0.19
COST 150807C00150000 C 08/07/15 150.0 0.04 0.16
COST 150807C00152500 C 08/07/15 152.5 0.02 0.09
COST 150807C00155000 C 08/07/15 155.0 0.01 0.05
COST 150807C00157500 C 08/07/15 157.5 0.00 0.04
COST 150807C00160000 C 08/07/15 160.0 0.00 0.04
COST 150807P00115000 P 08/07/15 115.0 0.06 0.17
COST 150807P00120000 P 08/07/15 120.0 0.12 0.29
COST 150807P00124000 P 08/07/15 124.0 0.24 0.39
COST 150807P00125000 P 08/07/15 125.0 0.38 0.47
COST 150807P00126000 P 08/07/15 126.0 0.37 0.51
COST 150807P00127000 P 08/07/15 127.0 0.39 0.59
COST 150807P00128000 P 08/07/15 128.0 0.46 0.73
COST 150807P00129000 P 08/07/15 129.0 0.63 0.84
COST 150807P00130000 P 08/07/15 130.0 0.72 1.00
COST 150807P00131000 P 08/07/15 131.0 1.08 1.20
COST 150807P00132000 P 08/07/15 132.0 1.29 1.44
COST 150807P00133000 P 08/07/15 133.0 1.37 1.72
COST 150807P00134000 P 08/07/15 134.0 1.80 2.02
COST 150807P00135000 P 08/07/15 135.0 1.98 2.43
COST 150807P00136000 P 08/07/15 136.0 2.68 2.82
COST 150807P00137000 P 08/07/15 137.0 3.15 3.35
COST 150807P00138000 P 08/07/15 138.0 3.30 3.95
COST 150807P00139000 P 08/07/15 139.0 3.90 4.60
COST 150807P00140000 P 08/07/15 140.0 4.60 5.30
COST 150807P00141000 P 08/07/15 141.0 5.50 6.00
COST 150807P00142000 P 08/07/15 142.0 5.65 6.80
COST 150807P00143000 P 08/07/15 143.0 6.45 7.65
COST 150807P00144000 P 08/07/15 144.0 7.30 8.50
COST 150807P00145000 P 08/07/15 145.0 8.15 9.40
COST 150807P00146000 P 08/07/15 146.0 9.05 10.40
COST 150807P00147000 P 08/07/15 147.0 10.05 11.45
COST 150807P00148000 P 08/07/15 148.0 11.15 12.25
COST 150807P00149000 P 08/07/15 149.0 12.20 13.35
COST 150807P00150000 P 08/07/15 150.0 13.20 14.40
COST 150807P00152500 P 08/07/15 152.5 15.00 16.95
COST 150807P00155000 P 08/07/15 155.0 17.55 19.35
COST 150807P00157500 P 08/07/15 157.5 19.25 22.95
COST 150807P00160000 P 08/07/15 160.0 21.55 25.55
COST 150814C00122000 C 08/14/15 122.0 13.95 16.05
COST 150814C00123000 C 08/14/15 123.0 13.10 15.10
COST 150814C00124000 C 08/14/15 124.0 12.15 14.15
COST 150814C00125000 C 08/14/15 125.0 11.15 13.20
COST 150814C00126000 C 08/14/15 126.0 10.20 12.20
COST 150814C00127000 C 08/14/15 127.0 9.30 11.35
COST 150814C00128000 C 08/14/15 128.0 8.10 10.45
COST 150814C00129000 C 08/14/15 129.0 7.80 9.40
COST 150814C00130000 C 08/14/15 130.0 6.95 8.55
COST 150814C00131000 C 08/14/15 131.0 6.20 7.70
COST 150814C00132000 C 08/14/15 132.0 5.65 6.40
COST 150814C00133000 C 08/14/15 133.0 4.95 5.65
COST 150814C00134000 C 08/14/15 134.0 4.25 4.65
COST 150814C00135000 C 08/14/15 135.0 3.60 4.05
COST 150814C00136000 C 08/14/15 136.0 3.10 3.25
COST 150814C00137000 C 08/14/15 137.0 2.61 2.74
COST 150814C00138000 C 08/14/15 138.0 2.13 2.34
COST 150814C00139000 C 08/14/15 139.0 1.73 1.90
COST 150814C00140000 C 08/14/15 140.0 1.39 1.60
COST 150814C00141000 C 08/14/15 141.0 1.10 1.36
COST 150814C00142000 C 08/14/15 142.0 0.86 1.06
COST 150814C00143000 C 08/14/15 143.0 0.62 1.07
COST 150814C00144000 C 08/14/15 144.0 0.44 0.84
COST 150814C00145000 C 08/14/15 145.0 0.30 0.68
COST 150814C00146000 C 08/14/15 146.0 0.21 0.54
COST 150814C00147000 C 08/14/15 147.0 0.15 0.44
COST 150814C00148000 C 08/14/15 148.0 0.11 0.34
COST 150814C00149000 C 08/14/15 149.0 0.08 0.27
COST 150814C00150000 C 08/14/15 150.0 0.06 0.22
COST 150814C00152500 C 08/14/15 152.5 0.03 0.13
COST 150814C00155000 C 08/14/15 155.0 0.02 0.08
COST 150814P00122000 P 08/14/15 122.0 0.21 0.48
COST 150814P00123000 P 08/14/15 123.0 0.25 0.55
COST 150814P00124000 P 08/14/15 124.0 0.29 0.61
COST 150814P00125000 P 08/14/15 125.0 0.35 0.69
COST 150814P00126000 P 08/14/15 126.0 0.41 0.79
COST 150814P00127000 P 08/14/15 127.0 0.52 0.85
COST 150814P00128000 P 08/14/15 128.0 0.71 0.85
COST 150814P00129000 P 08/14/15 129.0 0.74 1.08
COST 150814P00130000 P 08/14/15 130.0 0.88 1.28
COST 150814P00131000 P 08/14/15 131.0 1.06 1.52
COST 150814P00132000 P 08/14/15 132.0 1.28 1.74
COST 150814P00133000 P 08/14/15 133.0 1.55 2.00
COST 150814P00134000 P 08/14/15 134.0 1.85 2.34
COST 150814P00135000 P 08/14/15 135.0 2.20 2.78
COST 150814P00136000 P 08/14/15 136.0 2.75 3.20
COST 150814P00137000 P 08/14/15 137.0 3.35 3.65
COST 150814P00138000 P 08/14/15 138.0 3.65 4.20
COST 150814P00139000 P 08/14/15 139.0 4.20 4.80
COST 150814P00140000 P 08/14/15 140.0 4.90 5.50
COST 150814P00141000 P 08/14/15 141.0 5.60 6.25
COST 150814P00142000 P 08/14/15 142.0 5.80 7.20
COST 150814P00143000 P 08/14/15 143.0 6.55 8.20
COST 150814P00144000 P 08/14/15 144.0 7.50 8.70
COST 150814P00145000 P 08/14/15 145.0 8.10 9.75
COST 150814P00146000 P 08/14/15 146.0 8.95 11.10
COST 150814P00147000 P 08/14/15 147.0 9.90 11.65
COST 150814P00148000 P 08/14/15 148.0 10.90 12.80
COST 150814P00149000 P 08/14/15 149.0 11.30 13.80
COST 150814P00150000 P 08/14/15 150.0 12.75 14.95
COST 150814P00152500 P 08/14/15 152.5 14.40 17.70
COST 150814P00155000 P 08/14/15 155.0 16.70 20.40
COST 150821C00075000 C 08/21/15 75.0 59.90 63.55
COST 150821C00080000 C 08/21/15 80.0 54.90 58.50
COST 150821C00085000 C 08/21/15 85.0 49.90 53.55
COST 150821C00090000 C 08/21/15 90.0 44.90 48.55
COST 150821C00095000 C 08/21/15 95.0 40.15 43.60
COST 150821C00100000 C 08/21/15 100.0 35.15 38.60
COST 150821C00105000 C 08/21/15 105.0 30.15 33.60
COST 150821C00110000 C 08/21/15 110.0 25.20 28.70
COST 150821C00115000 C 08/21/15 115.0 20.25 23.75
COST 150821C00120000 C 08/21/15 120.0 16.50 17.95
COST 150821C00125000 C 08/21/15 125.0 11.70 13.05
COST 150821C00130000 C 08/21/15 130.0 7.40 8.55
COST 150821C00135000 C 08/21/15 135.0 3.95 4.05
COST 150821C00140000 C 08/21/15 140.0 1.62 1.65
COST 150821C00145000 C 08/21/15 145.0 0.51 0.54
COST 150821C00150000 C 08/21/15 150.0 0.14 0.18
COST 150821C00155000 C 08/21/15 155.0 0.03 0.10
COST 150821C00160000 C 08/21/15 160.0 0.01 0.05
COST 150821C00165000 C 08/21/15 165.0 0.00 0.04
COST 150821C00170000 C 08/21/15 170.0 0.00 0.03
COST 150821C00175000 C 08/21/15 175.0 0.00 0.03
COST 150821C00180000 C 08/21/15 180.0 0.00 0.03
COST 150821C00185000 C 08/21/15 185.0 0.00 0.02
COST 150821C00190000 C 08/21/15 190.0 0.00 0.02
COST 150821C00195000 C 08/21/15 195.0 0.00 0.02
COST 150821C00200000 C 08/21/15 200.0 0.00 0.02
COST 150821C00210000 C 08/21/15 210.0 0.00 0.02
COST 150821P00075000 P 08/21/15 75.0 0.00 0.02
COST 150821P00080000 P 08/21/15 80.0 0.00 0.03
COST 150821P00085000 P 08/21/15 85.0 0.00 0.04
COST 150821P00090000 P 08/21/15 90.0 0.00 0.03
COST 150821P00095000 P 08/21/15 95.0 0.01 0.03
COST 150821P00100000 P 08/21/15 100.0 0.03 0.05
COST 150821P00105000 P 08/21/15 105.0 0.05 0.09
COST 150821P00110000 P 08/21/15 110.0 0.08 0.15
COST 150821P00115000 P 08/21/15 115.0 0.13 0.22
COST 150821P00120000 P 08/21/15 120.0 0.31 0.35
COST 150821P00125000 P 08/21/15 125.0 0.60 0.65
COST 150821P00130000 P 08/21/15 130.0 1.28 1.35
COST 150821P00135000 P 08/21/15 135.0 2.76 2.83
COST 150821P00140000 P 08/21/15 140.0 5.45 5.60
COST 150821P00145000 P 08/21/15 145.0 8.50 9.60
COST 150821P00150000 P 08/21/15 150.0 12.85 14.25
COST 150821P00155000 P 08/21/15 155.0 17.65 19.15
COST 150821P00160000 P 08/21/15 160.0 21.80 25.20
COST 150821P00165000 P 08/21/15 165.0 26.75 30.45
COST 150821P00170000 P 08/21/15 170.0 31.75 35.45
COST 150821P00175000 P 08/21/15 175.0 36.80 40.45
COST 150821P00180000 P 08/21/15 180.0 41.75 45.45
COST 150821P00185000 P 08/21/15 185.0 46.75 50.45
COST 150821P00190000 P 08/21/15 190.0 51.75 55.45
COST 150821P00195000 P 08/21/15 195.0 56.75 60.45
COST 150821P00200000 P 08/21/15 200.0 61.75 65.40
COST 150821P00210000 P 08/21/15 210.0 71.75 75.40
COST 151016C00075000 C 10/16/15 75.0 59.95 63.60
COST 151016C00080000 C 10/16/15 80.0 55.10 58.60
COST 151016C00085000 C 10/16/15 85.0 50.10 53.60
COST 151016C00090000 C 10/16/15 90.0 45.20 48.65
COST 151016C00095000 C 10/16/15 95.0 40.20 43.65
COST 151016C00100000 C 10/16/15 100.0 35.25 38.70
COST 151016C00105000 C 10/16/15 105.0 30.70 33.15
COST 151016C00110000 C 10/16/15 110.0 25.25 28.85
COST 151016C00115000 C 10/16/15 115.0 21.05 23.45
COST 151016C00120000 C 10/16/15 120.0 17.00 18.55
COST 151016C00125000 C 10/16/15 125.0 12.65 14.15
COST 151016C00130000 C 10/16/15 130.0 8.80 9.00
COST 151016C00135000 C 10/16/15 135.0 5.60 5.75
COST 151016C00140000 C 10/16/15 140.0 3.20 3.30
COST 151016C00145000 C 10/16/15 145.0 1.64 1.74
COST 151016C00150000 C 10/16/15 150.0 0.78 0.85
COST 151016C00155000 C 10/16/15 155.0 0.36 0.41
COST 151016C00160000 C 10/16/15 160.0 0.15 0.27
COST 151016C00165000 C 10/16/15 165.0 0.05 0.17
COST 151016C00170000 C 10/16/15 170.0 0.03 0.10
COST 151016C00175000 C 10/16/15 175.0 0.02 0.06
COST 151016C00180000 C 10/16/15 180.0 0.00 0.05
COST 151016C00185000 C 10/16/15 185.0 0.00 0.04
COST 151016C00190000 C 10/16/15 190.0 0.00 0.04
COST 151016C00195000 C 10/16/15 195.0 0.00 0.03
COST 151016C00200000 C 10/16/15 200.0 0.00 0.03
COST 151016C00210000 C 10/16/15 210.0 0.00 0.03
COST 151016C00220000 C 10/16/15 220.0 0.00 0.02
COST 151016P00075000 P 10/16/15 75.0 0.01 0.05
COST 151016P00080000 P 10/16/15 80.0 0.02 0.07
COST 151016P00085000 P 10/16/15 85.0 0.04 0.09
COST 151016P00090000 P 10/16/15 90.0 0.07 0.11
COST 151016P00095000 P 10/16/15 95.0 0.09 0.17
COST 151016P00100000 P 10/16/15 100.0 0.12 0.23
COST 151016P00105000 P 10/16/15 105.0 0.17 0.30
COST 151016P00110000 P 10/16/15 110.0 0.29 0.41
COST 151016P00115000 P 10/16/15 115.0 0.51 0.60
COST 151016P00120000 P 10/16/15 120.0 0.89 0.98
COST 151016P00125000 P 10/16/15 125.0 1.55 1.62
COST 151016P00130000 P 10/16/15 130.0 2.63 2.72
COST 151016P00135000 P 10/16/15 135.0 4.35 4.50
COST 151016P00140000 P 10/16/15 140.0 6.95 7.15
COST 151016P00145000 P 10/16/15 145.0 10.40 10.60
COST 151016P00150000 P 10/16/15 150.0 13.40 14.85
COST 151016P00155000 P 10/16/15 155.0 17.95 19.45
COST 151016P00160000 P 10/16/15 160.0 22.55 24.65
COST 151016P00165000 P 10/16/15 165.0 27.45 29.90
COST 151016P00170000 P 10/16/15 170.0 31.75 35.20
COST 151016P00175000 P 10/16/15 175.0 36.75 40.45
COST 151016P00180000 P 10/16/15 180.0 41.80 45.40
COST 151016P00185000 P 10/16/15 185.0 46.75 50.25
COST 151016P00190000 P 10/16/15 190.0 51.75 55.40
COST 151016P00195000 P 10/16/15 195.0 56.75 60.25
COST 151016P00200000 P 10/16/15 200.0 61.70 65.50
COST 151016P00210000 P 10/16/15 210.0 71.75 75.50
COST 151016P00220000 P 10/16/15 220.0 81.75 85.45
COST 160115C00055000 C 01/15/16 55.0 79.90 83.75
COST 160115C00060000 C 01/15/16 60.0 74.90 78.75
COST 160115C00065000 C 01/15/16 65.0 69.90 73.60
COST 160115C00070000 C 01/15/16 70.0 65.10 68.65
COST 160115C00075000 C 01/15/16 75.0 60.05 63.65
COST 160115C00080000 C 01/15/16 80.0 55.10 58.65
COST 160115C00085000 C 01/15/16 85.0 50.10 53.60
COST 160115C00090000 C 01/15/16 90.0 45.20 48.65
COST 160115C00095000 C 01/15/16 95.0 40.25 43.00
COST 160115C00100000 C 01/15/16 100.0 35.50 38.55
COST 160115C00105000 C 01/15/16 105.0 31.15 33.45
COST 160115C00110000 C 01/15/16 110.0 26.60 28.65
COST 160115C00115000 C 01/15/16 115.0 22.25 24.15
COST 160115C00120000 C 01/15/16 120.0 18.20 19.55
COST 160115C00125000 C 01/15/16 125.0 14.05 15.25
COST 160115C00130000 C 01/15/16 130.0 10.55 10.75
COST 160115C00135000 C 01/15/16 135.0 7.50 7.70
COST 160115C00140000 C 01/15/16 140.0 5.15 5.25
COST 160115C00145000 C 01/15/16 145.0 3.30 3.45
COST 160115C00150000 C 01/15/16 150.0 2.05 2.14
COST 160115C00155000 C 01/15/16 155.0 1.24 1.32
COST 160115C00160000 C 01/15/16 160.0 0.74 0.83
COST 160115C00165000 C 01/15/16 165.0 0.44 0.52
COST 160115C00170000 C 01/15/16 170.0 0.27 0.33
COST 160115C00175000 C 01/15/16 175.0 0.15 0.23
COST 160115C00180000 C 01/15/16 180.0 0.07 0.17
COST 160115C00185000 C 01/15/16 185.0 0.04 0.13
COST 160115C00190000 C 01/15/16 190.0 0.03 0.10
COST 160115C00195000 C 01/15/16 195.0 0.02 0.07
COST 160115C00200000 C 01/15/16 200.0 0.01 0.06
COST 160115C00205000 C 01/15/16 205.0 0.01 0.05
COST 160115C00210000 C 01/15/16 210.0 0.00 0.05
COST 160115P00055000 P 01/15/16 55.0 0.00 0.04
COST 160115P00060000 P 01/15/16 60.0 0.02 0.06
COST 160115P00065000 P 01/15/16 65.0 0.04 0.09
COST 160115P00070000 P 01/15/16 70.0 0.06 0.11
COST 160115P00075000 P 01/15/16 75.0 0.10 0.14
COST 160115P00080000 P 01/15/16 80.0 0.13 0.20
COST 160115P00085000 P 01/15/16 85.0 0.17 0.28
COST 160115P00090000 P 01/15/16 90.0 0.23 0.34
COST 160115P00095000 P 01/15/16 95.0 0.32 0.43
COST 160115P00100000 P 01/15/16 100.0 0.46 0.56
COST 160115P00105000 P 01/15/16 105.0 0.66 0.74
COST 160115P00110000 P 01/15/16 110.0 0.95 1.04
COST 160115P00115000 P 01/15/16 115.0 1.40 1.50
COST 160115P00120000 P 01/15/16 120.0 2.07 2.18
COST 160115P00125000 P 01/15/16 125.0 3.05 3.20
COST 160115P00130000 P 01/15/16 130.0 4.50 4.65
COST 160115P00135000 P 01/15/16 135.0 6.45 6.65
COST 160115P00140000 P 01/15/16 140.0 9.00 9.20
COST 160115P00145000 P 01/15/16 145.0 12.20 12.45
COST 160115P00150000 P 01/15/16 150.0 15.90 16.20
COST 160115P00155000 P 01/15/16 155.0 19.05 20.55
COST 160115P00160000 P 01/15/16 160.0 23.30 25.35
COST 160115P00165000 P 01/15/16 165.0 28.00 30.15
COST 160115P00170000 P 01/15/16 170.0 32.15 35.55
COST 160115P00175000 P 01/15/16 175.0 37.00 40.40
COST 160115P00180000 P 01/15/16 180.0 41.90 45.50
COST 160115P00185000 P 01/15/16 185.0 46.90 50.40
COST 160115P00190000 P 01/15/16 190.0 51.90 55.40
COST 160115P00195000 P 01/15/16 195.0 56.85 60.60
COST 160115P00200000 P 01/15/16 200.0 61.85 65.65
COST 160115P00205000 P 01/15/16 205.0 66.85 70.65
COST 160115P00210000 P 01/15/16 210.0 71.85 75.65
COST 170120C00060000 C 01/20/17 60.0 74.55 78.95
COST 170120C00065000 C 01/20/17 65.0 69.55 73.95
COST 170120C00070000 C 01/20/17 70.0 64.60 68.95
COST 170120C00075000 C 01/20/17 75.0 59.70 64.05
COST 170120C00080000 C 01/20/17 80.0 54.85 59.25
COST 170120C00085000 C 01/20/17 85.0 49.95 54.50
COST 170120C00090000 C 01/20/17 90.0 45.50 49.80
COST 170120C00095000 C 01/20/17 95.0 40.85 45.25
COST 170120C00100000 C 01/20/17 100.0 36.90 40.80
COST 170120C00105000 C 01/20/17 105.0 32.55 36.50
COST 170120C00110000 C 01/20/17 110.0 28.45 32.35
COST 170120C00115000 C 01/20/17 115.0 24.55 28.45
COST 170120C00120000 C 01/20/17 120.0 20.90 24.80
COST 170120C00125000 C 01/20/17 125.0 18.75 19.20
COST 170120C00130000 C 01/20/17 130.0 15.75 16.15
COST 170120C00135000 C 01/20/17 135.0 13.00 13.35
COST 170120C00140000 C 01/20/17 140.0 10.55 10.90
COST 170120C00145000 C 01/20/17 145.0 8.50 8.85
COST 170120C00150000 C 01/20/17 150.0 6.75 7.05
COST 170120C00155000 C 01/20/17 155.0 5.30 5.60
COST 170120C00160000 C 01/20/17 160.0 4.15 4.40
COST 170120C00165000 C 01/20/17 165.0 3.20 3.45
COST 170120C00170000 C 01/20/17 170.0 2.47 2.69
COST 170120C00175000 C 01/20/17 175.0 1.90 2.11
COST 170120C00180000 C 01/20/17 180.0 1.46 1.66
COST 170120C00185000 C 01/20/17 185.0 1.12 1.32
COST 170120C00190000 C 01/20/17 190.0 0.84 1.05
COST 170120C00195000 C 01/20/17 195.0 0.67 0.85
COST 170120C00200000 C 01/20/17 200.0 0.51 0.70
COST 170120C00210000 C 01/20/17 210.0 0.30 0.49
COST 170120P00060000 P 01/20/17 60.0 0.34 0.44
COST 170120P00065000 P 01/20/17 65.0 0.44 0.58
COST 170120P00070000 P 01/20/17 70.0 0.56 0.70
COST 170120P00075000 P 01/20/17 75.0 0.72 0.90
COST 170120P00080000 P 01/20/17 80.0 0.92 1.15
COST 170120P00085000 P 01/20/17 85.0 1.18 1.40
COST 170120P00090000 P 01/20/17 90.0 1.50 1.72
COST 170120P00095000 P 01/20/17 95.0 1.93 2.13
COST 170120P00100000 P 01/20/17 100.0 2.45 2.65
COST 170120P00105000 P 01/20/17 105.0 3.10 3.35
COST 170120P00110000 P 01/20/17 110.0 3.95 4.15
COST 170120P00115000 P 01/20/17 115.0 5.00 5.10
COST 170120P00120000 P 01/20/17 120.0 6.25 6.45
COST 170120P00125000 P 01/20/17 125.0 7.85 8.05
COST 170120P00130000 P 01/20/17 130.0 9.70 9.95
COST 170120P00135000 P 01/20/17 135.0 11.90 12.10
COST 170120P00140000 P 01/20/17 140.0 14.45 14.70
COST 170120P00145000 P 01/20/17 145.0 17.30 17.60
COST 170120P00150000 P 01/20/17 150.0 20.50 20.85
COST 170120P00155000 P 01/20/17 155.0 24.00 24.45
COST 170120P00160000 P 01/20/17 160.0 27.80 28.20
COST 170120P00165000 P 01/20/17 165.0 29.85 33.75
COST 170120P00170000 P 01/20/17 170.0 34.05 38.00
COST 170120P00175000 P 01/20/17 175.0 38.45 42.35
COST 170120P00180000 P 01/20/17 180.0 43.00 46.90
COST 170120P00185000 P 01/20/17 185.0 47.30 51.55
COST 170120P00190000 P 01/20/17 190.0 52.05 56.35
COST 170120P00195000 P 01/20/17 195.0 56.90 61.10
COST 170120P00200000 P 01/20/17 200.0 61.75 66.00
COST 170120P00210000 P 01/20/17 210.0 71.55 75.70

OPRA data is delayed 15 minutes.